Identifier on Huobi: zrxhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.7218 HUSD |
2,840.6233 ZRX |
0.7119 HUSD |
0.6965 HUSD |
0.6965 HUSD |
0.7237 HUSD |
| 2022-04-18 |
0.6790 HUSD |
31,765.1012 ZRX |
0.6859 HUSD |
0.6557 HUSD |
0.6564 HUSD |
0.7052 HUSD |
| 2022-04-17 |
0.7145 HUSD |
287.8172 ZRX |
0.7233 HUSD |
0.7087 HUSD |
0.7087 HUSD |
0.7159 HUSD |
| 2022-04-16 |
0.7336 HUSD |
2,749.0374 ZRX |
0.7363 HUSD |
0.7233 HUSD |
0.7233 HUSD |
0.7233 HUSD |
| 2022-04-15 |
0.7449 HUSD |
3,162.9241 ZRX |
0.7435 HUSD |
0.7299 HUSD |
0.7299 HUSD |
0.7299 HUSD |
| 2022-04-14 |
0.7517 HUSD |
17,979.0335 ZRX |
0.7564 HUSD |
0.7375 HUSD |
0.7417 HUSD |
0.7474 HUSD |
| 2022-04-13 |
0.7251 HUSD |
2,870.2191 ZRX |
0.7215 HUSD |
0.7165 HUSD |
0.7165 HUSD |
0.7407 HUSD |
| 2022-04-12 |
0.6980 HUSD |
37,313.4152 ZRX |
0.6764 HUSD |
0.6654 HUSD |
0.6654 HUSD |
0.6828 HUSD |
| 2022-04-11 |
0.7300 HUSD |
8,331.6176 ZRX |
0.7517 HUSD |
0.6806 HUSD |
0.6806 HUSD |
0.6806 HUSD |
| 2022-04-10 |
0.7894 HUSD |
8,959.6994 ZRX |
0.7974 HUSD |
0.7742 HUSD |
0.7742 HUSD |
0.7772 HUSD |
| 2022-04-09 |
0.8020 HUSD |
40,224.4876 ZRX |
0.7769 HUSD |
0.7769 HUSD |
0.7769 HUSD |
0.8014 HUSD |
| 2022-04-08 |
0.7894 HUSD |
25,337.8198 ZRX |
0.7536 HUSD |
0.7536 HUSD |
0.7634 HUSD |
0.7558 HUSD |
| 2022-04-07 |
0.7345 HUSD |
21,894.0209 ZRX |
0.6983 HUSD |
0.6983 HUSD |
0.7098 HUSD |
0.7398 HUSD |
| 2022-04-06 |
0.7476 HUSD |
12,738.9955 ZRX |
0.7707 HUSD |
0.7126 HUSD |
0.7137 HUSD |
0.7318 HUSD |
| 2022-04-05 |
0.8300 HUSD |
3,579.1209 ZRX |
0.8944 HUSD |
0.8084 HUSD |
0.8115 HUSD |
0.8115 HUSD |
| 2022-04-04 |
0.8468 HUSD |
12,047.9720 ZRX |
0.9016 HUSD |
0.8223 HUSD |
0.8408 HUSD |
0.8862 HUSD |
| 2022-04-03 |
0.8764 HUSD |
111,013.2154 ZRX |
0.8517 HUSD |
0.8269 HUSD |
0.8611 HUSD |
0.9143 HUSD |
| 2022-04-02 |
0.8309 HUSD |
23,109.8072 ZRX |
0.8130 HUSD |
0.8048 HUSD |
0.8154 HUSD |
0.8682 HUSD |
| 2022-04-01 |
0.8149 HUSD |
53,189.3349 ZRX |
0.7752 HUSD |
0.7464 HUSD |
0.7473 HUSD |
0.8094 HUSD |
| 2022-03-31 |
0.8025 HUSD |
11,139.9654 ZRX |
0.8251 HUSD |
0.7590 HUSD |
0.7628 HUSD |
0.7780 HUSD |
| 2022-03-30 |
0.7706 HUSD |
63,285.9454 ZRX |
0.7195 HUSD |
0.6995 HUSD |
0.7072 HUSD |
0.8143 HUSD |
| 2022-03-29 |
0.7251 HUSD |
4,116.0725 ZRX |
0.6884 HUSD |
0.6884 HUSD |
0.6884 HUSD |
0.7195 HUSD |
| 2022-03-28 |
0.7268 HUSD |
14,737.5381 ZRX |
0.7233 HUSD |
0.7076 HUSD |
0.7184 HUSD |
0.7184 HUSD |
| 2022-03-27 |
0.7410 HUSD |
115,326.7228 ZRX |
0.6249 HUSD |
0.6249 HUSD |
0.6684 HUSD |
0.7322 HUSD |
| 2022-03-26 |
0.6079 HUSD |
9,113.9118 ZRX |
0.5861 HUSD |
0.5861 HUSD |
0.5861 HUSD |
0.6213 HUSD |
| 2022-03-25 |
0.5960 HUSD |
1,795.7675 ZRX |
0.5850 HUSD |
0.5793 HUSD |
0.5818 HUSD |
0.5818 HUSD |
| 2022-03-24 |
0.5744 HUSD |
476.9001 ZRX |
0.5904 HUSD |
0.5688 HUSD |
0.5688 HUSD |
0.5787 HUSD |
| 2022-03-23 |
0.5687 HUSD |
705.2765 ZRX |
0.5621 HUSD |
0.5561 HUSD |
0.5561 HUSD |
0.5825 HUSD |
| 2022-03-22 |
0.5633 HUSD |
264.0328 ZRX |
0.5492 HUSD |
0.5492 HUSD |
0.5492 HUSD |
0.5708 HUSD |
| 2022-03-21 |
0.5475 HUSD |
25.7316 ZRX |
0.5483 HUSD |
0.5396 HUSD |
0.5396 HUSD |
0.5528 HUSD |
| 2022-03-20 |
0.5402 HUSD |
1,132.0956 ZRX |
0.5460 HUSD |
0.5351 HUSD |
0.5351 HUSD |
0.5483 HUSD |
| 2022-03-19 |
0.5551 HUSD |
2,434.8149 ZRX |
0.5358 HUSD |
0.5358 HUSD |
0.5358 HUSD |
0.5535 HUSD |
| 2022-03-18 |
0.5156 HUSD |
1,478.5041 ZRX |
0.5138 HUSD |
0.5125 HUSD |
0.5138 HUSD |
0.5358 HUSD |
| 2022-03-17 |
0.5150 HUSD |
146.5845 ZRX |
0.5071 HUSD |
0.5071 HUSD |
0.5071 HUSD |
0.5138 HUSD |
| 2022-03-16 |
0.4978 HUSD |
906.8539 ZRX |
0.4873 HUSD |
0.4873 HUSD |
0.4873 HUSD |
0.5071 HUSD |
| 2022-03-15 |
0.4883 HUSD |
2,332.9385 ZRX |
0.4878 HUSD |
0.4713 HUSD |
0.4733 HUSD |
0.4911 HUSD |
| 2022-03-14 |
0.4835 HUSD |
1,356.7758 ZRX |
0.4741 HUSD |
0.4712 HUSD |
0.4741 HUSD |
0.4892 HUSD |
| 2022-03-13 |
0.4964 HUSD |
94.4071 ZRX |
0.4970 HUSD |
0.4861 HUSD |
0.4861 HUSD |
0.4861 HUSD |
| 2022-03-12 |
0.4973 HUSD |
393.4991 ZRX |
0.4921 HUSD |
0.4916 HUSD |
0.4916 HUSD |
0.4970 HUSD |
| 2022-03-11 |
0.4952 HUSD |
5,830.1242 ZRX |
0.5018 HUSD |
0.4837 HUSD |
0.4888 HUSD |
0.4909 HUSD |
| 2022-03-10 |
0.5057 HUSD |
30,263.9496 ZRX |
0.5239 HUSD |
0.4868 HUSD |
0.4913 HUSD |
0.5013 HUSD |
| 2022-03-09 |
0.5106 HUSD |
55,791.2683 ZRX |
0.4976 HUSD |
0.4928 HUSD |
0.4987 HUSD |
0.5181 HUSD |
| 2022-03-08 |
0.4890 HUSD |
23,222.9714 ZRX |
0.4737 HUSD |
0.4737 HUSD |
0.4800 HUSD |
0.4868 HUSD |
| 2022-03-07 |
0.4736 HUSD |
32,324.8890 ZRX |
0.4779 HUSD |
0.4603 HUSD |
0.4681 HUSD |
0.4650 HUSD |
| 2022-03-06 |
0.4910 HUSD |
3,011.8708 ZRX |
0.5010 HUSD |
0.4815 HUSD |
0.4846 HUSD |
0.4867 HUSD |
| 2022-03-05 |
0.4943 HUSD |
9,351.3295 ZRX |
0.4953 HUSD |
0.4480 HUSD |
0.4896 HUSD |
0.5039 HUSD |
| 2022-03-04 |
0.5164 HUSD |
21,882.1121 ZRX |
0.5358 HUSD |
0.4930 HUSD |
0.4955 HUSD |
0.4942 HUSD |
| 2022-03-03 |
0.5369 HUSD |
12,596.0013 ZRX |
0.5707 HUSD |
0.5252 HUSD |
0.5302 HUSD |
0.5370 HUSD |
| 2022-03-02 |
0.5886 HUSD |
16,625.8407 ZRX |
0.5704 HUSD |
0.5499 HUSD |
0.5563 HUSD |
0.5755 HUSD |
| 2022-03-01 |
0.5731 HUSD |
4,569.6251 ZRX |
0.5779 HUSD |
0.5604 HUSD |
0.5736 HUSD |
0.5708 HUSD |